Skip to main content

International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.25 27.82 26.98 27.58 3,227,662 +0.16(+0.57%)
Jun 29, 2020 26.88 27.74 26.81 27.42 3,260,814 +0.95(+3.58%)
Jun 26, 2020 26.30 26.57 25.97 26.48 4,716,263 +0.02(+0.06%)
Jun 25, 2020 26.12 26.50 25.53 26.46 2,504,700 +0.16(+0.60%)
Jun 24, 2020 27.00 27.00 26.26 26.30 4,021,643 -0.99(-3.64%)
Jun 23, 2020 27.17 27.54 27.02 27.30 3,277,628 +0.34(+1.25%)
Jun 22, 2020 27.10 27.12 26.45 26.96 3,411,115 -0.34(-1.26%)
Jun 19, 2020 28.03 28.11 27.16 27.31 11,391,902 -0.17(-0.63%)
Jun 18, 2020 27.29 27.81 27.16 27.48 2,859,304 -0.08(-0.28%)
Jun 17, 2020 28.02 28.19 27.48 27.56 3,175,421 -0.42(-1.48%)
Jun 16, 2020 28.47 28.83 27.64 27.97 3,638,119 +0.51(+1.85%)
Jun 15, 2020 26.41 27.75 26.15 27.46 4,200,982 +0.11(+0.40%)
Jun 12, 2020 27.89 27.90 26.73 27.35 3,088,046 +0.78(+2.95%)
Jun 11, 2020 27.49 28.09 26.33 26.57 4,168,983 -2.23(-7.75%)
Jun 10, 2020 29.80 29.84 28.75 28.80 2,831,920 -1.21(-4.02%)
Jun 09, 2020 30.47 30.51 29.81 30.01 2,647,439 -1.08(-3.48%)
Jun 08, 2020 30.71 31.18 30.41 31.09 3,370,130 +0.52(+1.69%)
Jun 05, 2020 30.66 31.52 30.19 30.57 4,130,544 +0.94(+3.17%)
Jun 04, 2020 28.67 29.65 28.32 29.63 3,742,319 +0.71(+2.47%)
Jun 03, 2020 28.20 29.18 28.00 28.92 3,483,825 +1.32(+4.80%)
Jun 02, 2020 27.35 28.07 27.30 27.60 2,969,034 +0.39(+1.44%)
Jun 01, 2020 26.69 27.40 26.66 27.20 3,433,440 +0.53(+2.00%)
May 29, 2020 27.26 27.37 26.41 26.67 7,864,821 -0.81(-2.96%)
May 28, 2020 28.21 28.31 27.06 27.49 3,426,629 -0.59(-2.09%)
May 27, 2020 27.61 28.25 27.42 28.07 3,373,531 +1.18(+4.40%)
May 26, 2020 25.83 27.01 25.62 26.89 3,827,909 +1.70(+6.77%)
May 22, 2020 25.40 25.46 24.82 25.19 3,865,340 -0.22(-0.88%)
May 21, 2020 25.36 25.97 25.31 25.41 2,343,509 -0.05(-0.21%)
May 20, 2020 25.00 25.77 24.97 25.46 2,992,634 +0.76(+3.09%)
May 19, 2020 25.06 25.30 24.46 24.70 2,288,352 -0.61(-2.41%)
May 18, 2020 24.91 25.63 24.86 25.31 5,191,898 +1.35(+5.64%)
May 15, 2020 23.93 24.08 23.48 23.96 3,534,881 -0.40(-1.65%)
May 14, 2020 23.52 24.38 22.96 24.36 4,077,702 +0.56(+2.33%)
May 13, 2020 24.67 24.69 23.43 23.81 3,352,393 -0.98(-3.95%)
May 12, 2020 25.61 25.88 24.75 24.79 2,700,053 -0.73(-2.87%)
May 11, 2020 26.01 26.09 25.41 25.52 2,737,745 -0.99(-3.73%)
May 08, 2020 25.60 26.54 25.53 26.51 2,502,810 +1.35(+5.37%)
May 07, 2020 25.16 25.80 24.99 25.16 4,069,458 +0.33(+1.34%)
May 06, 2020 25.68 25.96 24.80 24.82 3,949,694 -0.72(-2.81%)
May 05, 2020 26.17 26.24 25.44 25.54 4,811,568 -0.21(-0.81%)
May 04, 2020 25.85 26.02 25.34 25.75 3,229,270 -0.42(-1.59%)
May 01, 2020 26.00 26.24 25.51 26.17 3,547,970 -0.26(-0.99%)
Apr 30, 2020 25.85 27.07 25.48 26.43 5,031,398 -1.75(-6.22%)
Apr 29, 2020 28.34 28.82 28.04 28.18 5,807,659 +0.59(+2.15%)
Apr 28, 2020 26.07 27.89 25.91 27.59 11,581,083 +2.27(+8.96%)
Apr 27, 2020 24.17 25.45 24.15 25.32 5,473,835 +1.30(+5.40%)
Apr 24, 2020 23.98 24.20 23.57 24.02 5,411,373 +0.46(+1.93%)
Apr 23, 2020 23.42 23.91 23.33 23.57 4,371,238 +0.44(+1.90%)
Apr 22, 2020 23.67 23.78 23.02 23.13 4,031,476 -0.12(-0.50%)
Apr 21, 2020 23.14 23.65 23.02 23.24 3,995,461 -0.51(-2.14%)
Apr 20, 2020 24.32 24.35 23.66 23.75 4,068,751 -0.83(-3.36%)
Apr 17, 2020 24.10 24.94 23.97 24.58 8,476,225 +1.06(+4.53%)
Apr 16, 2020 24.54 24.80 23.11 23.51 5,412,781 -1.03(-4.18%)
Apr 15, 2020 25.12 25.30 24.04 24.54 5,329,751 -1.37(-5.30%)
Apr 14, 2020 26.92 26.92 25.29 25.91 5,442,654 -0.64(-2.41%)
Apr 13, 2020 26.34 26.76 25.64 26.55 4,971,084 +0.19(+0.70%)
Apr 09, 2020 25.84 26.93 25.74 26.37 5,385,714 +0.81(+3.17%)
Apr 08, 2020 24.10 25.76 24.04 25.56 5,334,416 +1.72(+7.22%)
Apr 07, 2020 25.08 25.43 23.81 23.84 5,497,301 -0.49(-2.03%)
Apr 06, 2020 23.82 24.54 23.61 24.33 7,862,666 +1.67(+7.35%)
Apr 03, 2020 23.27 23.91 22.50 22.66 4,839,872 -0.86(-3.64%)
Apr 02, 2020 23.05 24.23 23.03 23.52 4,390,135 +0.25(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.